1,212.00
+14(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,220 | 1,212 | 1,212 | 1,230 | 1,178 | 129,358 |
| February 19, 2026 | 1,236 | 1,198 | 1,198 | 1,236 | 1,180 | 226,793 |
| February 18, 2026 | 1,156 | 1,214 | 1,214 | 1,222.33 | 1,156 | 130,448 |
| February 17, 2026 | 1,188 | 1,194 | 1,194 | 1,242 | 1,172 | 221,942 |
| February 16, 2026 | 1,110 | 1,216 | 1,216 | 1,240 | 1,110 | 140,907 |
| February 13, 2026 | 1,156 | 1,120 | 1,120 | 1,156 | 1,110 | 439,640 |
| February 12, 2026 | 1,156 | 1,114 | 1,114 | 1,156 | 1,112.96 | 242,474 |
| February 11, 2026 | 1,150 | 1,130 | 1,130 | 1,158 | 1,108 | 365,372 |
| February 10, 2026 | 1,148 | 1,162 | 1,162 | 1,162 | 1,104 | 142,054 |
| February 09, 2026 | 1,062 | 1,130 | 1,130 | 1,134 | 1,062 | 128,646 |
| February 06, 2026 | 1,086 | 1,102 | 1,102 | 1,102 | 1,058 | 163,105 |
| February 05, 2026 | 1,096 | 1,086 | 1,086 | 1,124 | 1,084 | 135,933 |
| February 04, 2026 | 1,144 | 1,106 | 1,106 | 1,164 | 1,092 | 202,222 |
| February 03, 2026 | 1,130 | 1,144 | 1,144 | 1,170 | 1,130 | 132,167 |
| February 02, 2026 | 1,170 | 1,130 | 1,130 | 1,170 | 1,120 | 173,358 |
| January 30, 2026 | 1,150 | 1,152 | 1,152 | 1,212.3 | 1,130 | 366,572 |
| January 29, 2026 | 1,226 | 1,188 | 1,188 | 1,248 | 1,180 | 152,507 |
| January 28, 2026 | 1,158 | 1,232 | 1,232 | 1,242.4 | 1,128 | 341,390 |
| January 27, 2026 | 1,160 | 1,144 | 1,144 | 1,160 | 1,124 | 177,647 |
| January 26, 2026 | 1,157.12 | 1,130 | 1,130 | 1,160 | 1,122 | 192,246 |
| January 23, 2026 | 1,160 | 1,154 | 1,154 | 1,164 | 1,139.28 | 167,814 |
| January 22, 2026 | 1,220 | 1,138 | 1,138 | 1,220 | 1,130 | 391,766 |
| January 21, 2026 | 1,204 | 1,190 | 1,190 | 1,208 | 1,182 | 219,939 |
| January 20, 2026 | 1,166 | 1,196 | 1,196 | 1,202 | 1,150 | 208,691 |
| January 19, 2026 | 1,150 | 1,170 | 1,170 | 1,188 | 1,128 | 145,293 |
| January 16, 2026 | 1,150 | 1,148 | 1,148 | 1,158.55 | 1,120 | 121,731 |
| January 15, 2026 | 1,168 | 1,132 | 1,132 | 1,168 | 1,118.4 | 1.02M |
| January 14, 2026 | 1,150 | 1,150 | 1,150 | 1,158 | 1,127.3 | 744,445 |
| January 13, 2026 | 1,148 | 1,140 | 1,140 | 1,162 | 1,136 | 579,563 |
| January 12, 2026 | 1,112 | 1,140 | 1,140 | 1,148 | 1,112 | 709,488 |
| January 09, 2026 | 1,100 | 1,120 | 1,120 | 1,120 | 1,009.44 | 526,716 |
| January 08, 2026 | 1,048 | 1,094 | 1,094 | 1,110.4 | 1,018 | 946,626 |
| January 07, 2026 | 970 | 1,030 | 1,024.2 | 1,038 | 939 | 1.02M |
| January 06, 2026 | 957 | 948 | 942.66 | 967.34 | 932 | 235,420 |
| January 05, 2026 | 911 | 949 | 943.66 | 952 | 900 | 371,263 |
| January 02, 2026 | 919 | 897 | 897 | 931 | 886 | 163,372 |
| December 31, 2025 | 906 | 907 | 907 | 919 | 902 | 28,907 |
| December 30, 2025 | 900 | 910 | 910 | 910 | 896 | 127,767 |
| December 29, 2025 | 909 | 905 | 905 | 912 | 881.1 | 122,272 |
| December 24, 2025 | 902 | 899 | 899 | 913 | 894 | 72,682 |
| December 23, 2025 | 922 | 909 | 909 | 927 | 903 | 91,774 |
| December 22, 2025 | 928 | 922 | 922 | 928 | 903 | 169,236 |
| December 19, 2025 | 954 | 920 | 920 | 954 | 907 | 249,669 |
| December 18, 2025 | 920 | 942 | 942 | 959 | 918 | 322,567 |
| December 17, 2025 | 949 | 920 | 920 | 965 | 920 | 200,836 |
| December 16, 2025 | 974 | 948 | 948 | 974 | 941 | 204,608 |
| December 15, 2025 | 984 | 966 | 966 | 993 | 951 | 293,294 |
| December 12, 2025 | 951 | 985 | 985 | 991 | 950 | 302,559 |
| December 11, 2025 | 1,046 | 950 | 950 | 1,064 | 950 | 583,744 |
| December 10, 2025 | 1,120 | 1,034 | 1,034 | 1,124 | 1,010 | 404,826 |
| December 09, 2025 | 1,124 | 1,104 | 1,104 | 1,124 | 1,088 | 95,304 |
| December 08, 2025 | 1,098 | 1,100 | 1,100 | 1,108 | 1,071.75 | 163,886 |
| December 05, 2025 | 1,076 | 1,086 | 1,086 | 1,101.9 | 1,066 | 119,664 |
| December 04, 2025 | 1,076 | 1,076 | 1,076 | 1,084 | 1,060 | 117,255 |
| December 03, 2025 | 1,074 | 1,072 | 1,072 | 1,088 | 1,059.56 | 60,063 |
| December 02, 2025 | 1,054 | 1,072 | 1,072 | 1,074 | 1,040 | 89,454 |
| December 01, 2025 | 1,128 | 1,050 | 1,050 | 1,128 | 1,050 | 229,830 |
| November 28, 2025 | 1,128 | 1,090 | 1,090 | 1,128 | 1,082 | 105,964 |
| November 27, 2025 | 1,060 | 1,114 | 1,114 | 1,126 | 1,060 | 350,952 |
| November 26, 2025 | 1,126 | 1,090 | 1,090 | 1,126 | 1,074 | 64,720 |